RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	73.75	75.10	70.25	70.50	70.50	-2.62%	3,201,889
Jun 4, 2026	73.35	74.85	71.30	72.40	72.40	-1.30%	3,249,209
Jun 3, 2026	76.95	77.05	72.20	73.35	73.35	-4.37%	4,405,840
Jun 2, 2026	77.00	77.55	74.00	76.70	76.70	-2.17%	4,043,376
Jun 1, 2026	84.80	86.00	75.55	78.40	78.40	-5.14%	8,709,588
May 29, 2026	80.30	84.85	77.30	82.65	82.65	4.69%	6,042,817
May 28, 2026	83.00	84.15	78.50	78.95	78.95	-4.07%	3,357,426
May 27, 2026	84.30	84.30	80.60	82.30	82.30	-1.79%	2,732,974
May 26, 2026	83.40	85.65	81.30	83.80	83.80	-1.18%	3,101,635
May 22, 2026	87.70	87.70	83.65	84.80	84.80	-1.68%	2,416,637
May 21, 2026	87.00	90.70	85.50	86.25	86.25	0.52%	5,261,898
May 20, 2026	84.90	87.40	83.50	85.80	85.80	1.06%	2,890,500
May 19, 2026	85.80	87.40	83.60	84.90	84.90	-1.05%	3,068,278
May 18, 2026	89.30	89.30	84.85	85.80	85.80	-3.97%	3,222,037
May 15, 2026	89.50	90.45	87.00	89.35	89.35	-0.67%	3,533,853
May 14, 2026	92.00	93.30	88.80	89.95	89.95	-2.76%	3,510,645
May 13, 2026	95.10	95.40	90.25	92.50	92.50	-2.53%	3,276,550
May 12, 2026	99.50	99.50	93.80	94.90	94.90	-3.51%	3,895,415
May 11, 2026	97.20	99.75	92.30	98.35	98.35	0.67%	4,026,000
May 8, 2026	101.70	101.70	96.90	97.70	97.70	-3.74%	2,487,975
May 7, 2026	99.55	103.40	98.55	101.50	101.50	3.89%	3,083,826
May 6, 2026	98.50	101.80	96.20	97.70	97.70	0.51%	3,148,512
May 5, 2026	98.15	99.95	94.65	97.20	97.20	-0.97%	512,500
May 4, 2026	99.00	99.00	92.80	98.15	98.15	-2.44%	3,789,532
Apr 30, 2026	100.10	103.50	98.50	100.60	100.60	0.50%	2,830,700
Apr 29, 2026	104.70	105.00	99.80	100.10	100.10	-4.21%	3,508,000
Apr 28, 2026	105.90	109.20	103.00	104.50	104.50	-0.48%	2,607,841
Apr 27, 2026	104.60	107.20	102.40	105.00	105.00	0.77%	2,306,817
Apr 24, 2026	105.30	106.60	100.80	104.20	104.20	-0.48%	2,933,200
Apr 23, 2026	112.40	113.30	104.30	104.70	104.70	-7.92%	5,866,500
Apr 22, 2026	114.90	117.00	112.80	113.70	113.70	-1.64%	2,813,031
Apr 21, 2026	120.00	120.00	114.10	115.60	115.60	-2.53%	2,781,119
Apr 20, 2026	120.80	123.10	117.80	118.60	118.60	-1.08%	3,139,217
Apr 17, 2026	118.80	120.30	114.60	119.90	119.90	1.61%	3,763,107
Apr 16, 2026	121.00	121.20	115.20	118.00	118.00	-0.25%	4,636,141
Apr 15, 2026	111.50	119.10	107.80	118.30	118.30	9.13%	7,099,398
Apr 14, 2026	111.20	111.20	106.90	108.40	108.40	-1.36%	2,665,097
Apr 13, 2026	108.00	111.50	106.20	109.90	109.90	3.68%	6,014,382
Apr 10, 2026	108.10	109.80	104.00	106.00	106.00	-1.58%	4,506,096
Apr 9, 2026	110.00	113.50	106.70	107.70	107.70	-2.09%	5,185,649
Apr 8, 2026	114.00	114.70	107.80	110.00	110.00	-4.51%	7,516,754
Apr 2, 2026	113.00	116.50	107.90	115.20	115.20	4.35%	9,029,425
Apr 1, 2026	100.50	111.50	98.30	110.40	110.40	15.24%	10,610,030
Mar 31, 2026	100.00	101.40	94.30	95.80	95.80	-3.09%	4,427,000
Mar 30, 2026	93.45	103.80	93.45	98.85	98.85	4.99%	7,260,944
Mar 27, 2026	87.00	94.75	86.95	94.15	94.15	6.26%	5,073,737
Mar 26, 2026	92.95	96.65	86.80	88.60	88.60	-3.33%	6,335,986
Mar 25, 2026	93.00	94.70	90.70	91.65	91.65	0.55%	2,676,225
Mar 24, 2026	89.95	92.00	87.85	91.15	91.15	4.35%	3,897,125
Mar 23, 2026	90.50	91.10	85.95	87.35	87.35	-6.28%	4,400,365